Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2006-11-27 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2013
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2013-12-31 | $54.00 | $54.00 | 286 | — | — |
| 2013-12-30 | $53.10 | $53.10 | 1,127 | — | — |
| 2013-12-27 | $57.60 | $57.60 | 982 | — | — |
| 2013-12-26 | $54.00 | $54.00 | 213 | — | — |
| 2013-12-24 | $55.80 | $55.80 | 282 | — | — |
| 2013-12-23 | $49.50 | $49.50 | 718 | — | — |
| 2013-12-20 | $54.00 | $54.00 | 1,100 | — | — |
| 2013-12-19 | $44.10 | $44.10 | 271 | — | — |
| 2013-12-18 | $38.70 | $38.70 | 1,583 | — | — |
| 2013-12-17 | $36.90 | $36.90 | 658 | — | — |
| 2013-12-16 | $40.50 | $40.50 | 450 | — | — |
| 2013-12-13 | $38.70 | $38.70 | 943 | — | — |
| 2013-12-12 | $37.80 | $37.80 | 332 | — | — |
| 2013-12-11 | $34.20 | $34.20 | 129 | — | — |
| 2013-12-10 | $33.30 | $33.30 | 112 | — | — |
| 2013-12-09 | $36.00 | $36.00 | 16 | — | — |
| 2013-12-06 | $39.60 | $39.60 | 172 | — | — |
| 2013-12-05 | $39.60 | $39.60 | 436 | — | — |
| 2013-12-04 | $39.60 | $39.60 | 432 | — | — |
| 2013-12-03 | $38.70 | $38.70 | 222 | — | — |
| 2013-12-02 | $44.10 | $44.10 | 173 | — | — |
| 2013-11-29 | $44.10 | $44.10 | 39 | — | — |
| 2013-11-27 | $44.10 | $44.10 | 196 | — | — |
| 2013-11-26 | $40.50 | $40.50 | 102 | — | — |
| 2013-11-25 | $46.80 | $46.80 | 57 | — | — |
| 2013-11-22 | $47.70 | $47.70 | 131 | — | — |
| 2013-11-21 | $48.60 | $48.60 | 28 | — | — |
| 2013-11-20 | $50.40 | $50.40 | 158 | — | — |
| 2013-11-19 | $50.40 | $50.40 | 114 | — | — |
| 2013-11-18 | $55.80 | $55.80 | 383 | — | — |
| 2013-11-15 | $45.00 | $45.00 | 6,407 | — | — |
| 2013-11-14 | $46.80 | $46.80 | 67 | — | — |
| 2013-11-13 | $43.20 | $43.20 | 143 | — | — |
| 2013-11-12 | $45.00 | $45.00 | 513 | — | — |
| 2013-11-11 | $48.60 | $48.60 | 477 | — | — |
| 2013-11-08 | $54.90 | $54.90 | 441 | — | — |
| 2013-11-07 | $55.80 | $55.80 | 78 | — | — |
| 2013-11-06 | $55.80 | $55.80 | 106 | — | — |
| 2013-11-05 | $55.80 | $55.80 | 422 | — | — |
| 2013-11-04 | $58.50 | $58.50 | 14 | — | — |
| 2013-11-01 | $61.20 | $61.20 | 453 | — | — |
| 2013-10-31 | $55.80 | $55.80 | 230 | — | — |
| 2013-10-30 | $61.20 | $61.20 | 201 | — | — |
| 2013-10-29 | $60.30 | $60.30 | 181 | — | — |
| 2013-10-28 | $56.70 | $56.70 | 89 | — | — |
| 2013-10-25 | $60.30 | $60.30 | 22 | — | — |
| 2013-10-24 | $60.30 | $60.30 | 143 | — | — |
| 2013-10-23 | $58.50 | $58.50 | 93 | — | — |
| 2013-10-22 | $58.50 | $58.50 | 29 | — | — |
| 2013-10-21 | $58.50 | $58.50 | 14 | — | — |
| 2013-10-18 | $58.50 | $58.50 | 38 | — | — |
| 2013-10-17 | $59.40 | $59.40 | 33 | — | — |
| 2013-10-16 | $58.50 | $58.50 | 208 | — | — |
| 2013-10-15 | $58.50 | $58.50 | 116 | — | — |
| 2013-10-14 | $67.50 | $67.50 | 33 | — | — |
| 2013-10-11 | $65.70 | $65.70 | 231 | — | — |
| 2013-10-10 | $68.40 | $68.40 | 54 | — | — |
| 2013-10-09 | $68.40 | $68.40 | 22 | — | — |
| 2013-10-08 | $70.20 | $70.20 | 83 | — | — |
| 2013-10-07 | $70.20 | $70.20 | 21 | — | — |
| 2013-10-04 | $70.20 | $70.20 | 399 | — | — |
| 2013-10-03 | $74.70 | $74.70 | 53 | — | — |
| 2013-10-02 | $74.70 | $74.70 | 104 | — | — |
| 2013-10-01 | $74.70 | $74.70 | 21 | — | — |
| 2013-09-30 | $74.70 | $74.70 | 72 | — | — |
| 2013-09-27 | $72.90 | $72.90 | 63 | — | — |
| 2013-09-26 | $73.80 | $73.80 | 64 | — | — |
| 2013-09-25 | $73.80 | $73.80 | 32 | — | — |
| 2013-09-24 | $78.30 | $78.30 | 52 | — | — |
| 2013-09-23 | $77.40 | $77.40 | 108 | — | — |
| 2013-09-20 | $75.60 | $75.60 | 17 | — | — |
| 2013-09-19 | $75.60 | $75.60 | 128 | — | — |
| 2013-09-18 | $81.00 | $81.00 | 20 | — | — |
| 2013-09-17 | $75.60 | $75.60 | 123 | — | — |
| 2013-09-16 | $74.70 | $74.70 | 52 | — | — |
| 2013-09-13 | $75.60 | $75.60 | 50 | — | — |
| 2013-09-12 | $77.40 | $77.40 | 22 | — | — |
| 2013-09-11 | $75.60 | $75.60 | 1,173 | — | — |
| 2013-09-10 | $75.60 | $75.60 | 330 | — | — |
| 2013-09-09 | $77.40 | $77.40 | 48 | — | — |
| 2013-09-06 | $81.00 | $81.00 | 123 | — | — |
| 2013-09-05 | $68.40 | $68.40 | 202 | — | — |
| 2013-09-04 | $70.20 | $70.20 | 0 | — | — |
| 2013-09-03 | $70.20 | $70.20 | 8 | — | — |
| 2013-08-30 | $69.30 | $69.30 | 18 | — | — |
| 2013-08-29 | $70.20 | $70.20 | 27 | — | — |
| 2013-08-28 | $70.20 | $70.20 | 56 | — | — |
| 2013-08-27 | $71.10 | $71.10 | 158 | — | — |
| 2013-08-26 | $70.20 | $70.20 | 154 | — | — |
| 2013-08-23 | $72.00 | $72.00 | 40 | — | — |
| 2013-08-22 | $71.10 | $71.10 | 20 | — | — |
| 2013-08-21 | $71.10 | $71.10 | 34 | — | — |
| 2013-08-20 | $73.80 | $73.80 | 0 | — | — |
| 2013-08-19 | $73.80 | $73.80 | 256 | — | — |
| 2013-08-16 | $77.40 | $77.40 | 106 | — | — |
| 2013-08-15 | $80.10 | $80.10 | 127 | — | — |
| 2013-08-14 | $81.90 | $81.90 | 42 | — | — |
| 2013-08-13 | $82.80 | $82.80 | 158 | — | — |
| 2013-08-12 | $85.50 | $85.50 | 150 | — | — |
| 2013-08-09 | $86.40 | $86.40 | 92 | — | — |
| 2013-08-08 | $82.80 | $82.80 | 97 | — | — |
| 2013-08-07 | $82.80 | $82.80 | 30 | — | — |
| 2013-08-06 | $87.30 | $87.30 | 620 | — | — |
| 2013-08-05 | $87.30 | $87.30 | 81 | — | — |
| 2013-08-02 | $83.70 | $83.70 | 247 | — | — |
| 2013-08-01 | $88.20 | $88.20 | 189 | — | — |
| 2013-07-31 | $85.50 | $85.50 | 400 | — | — |
| 2013-07-30 | $79.20 | $79.20 | 293 | — | — |
| 2013-07-29 | $64.80 | $64.80 | 356 | — | — |
| 2013-07-26 | $73.80 | $73.80 | 190 | — | — |
| 2013-07-25 | $73.80 | $73.80 | 233 | — | — |
| 2013-07-24 | $72.00 | $72.00 | 80 | — | — |
| 2013-07-23 | $65.70 | $65.70 | 32 | — | — |
| 2013-07-22 | $61.20 | $61.20 | 318 | — | — |
| 2013-07-19 | $64.80 | $64.80 | 428 | — | — |
| 2013-07-18 | $66.60 | $66.60 | 50 | — | — |
| 2013-07-17 | $66.60 | $66.60 | 256 | — | — |
| 2013-07-16 | $63.00 | $63.00 | 29 | — | — |
| 2013-07-15 | $66.60 | $66.60 | 7 | — | — |
| 2013-07-12 | $65.70 | $65.70 | 24 | — | — |
| 2013-07-11 | $66.60 | $66.60 | 194 | — | — |
| 2013-07-10 | $63.00 | $63.00 | 222 | — | — |
| 2013-07-09 | $63.00 | $63.00 | 571 | — | — |
| 2013-07-08 | $57.60 | $57.60 | 396 | — | — |
| 2013-07-05 | $67.50 | $67.50 | 323 | — | — |
| 2013-07-03 | $71.10 | $71.10 | 22 | — | — |
| 2013-07-02 | $72.00 | $72.00 | 137 | — | — |
| 2013-07-01 | $73.80 | $73.80 | 73 | — | — |
| 2013-06-28 | $73.80 | $73.80 | 57 | — | — |
| 2013-06-27 | $73.80 | $73.80 | 73 | — | — |
| 2013-06-26 | $73.80 | $73.80 | 83 | — | — |
| 2013-06-25 | $72.00 | $72.00 | 19 | — | — |
| 2013-06-24 | $72.00 | $72.00 | 852 | — | — |
| 2013-06-21 | $72.00 | $72.00 | 736 | — | — |
| 2013-06-20 | $81.00 | $81.00 | 52 | — | — |
| 2013-06-19 | $86.40 | $86.40 | 288 | — | — |
| 2013-06-18 | $83.70 | $83.70 | 104 | — | — |
| 2013-06-17 | $85.50 | $85.50 | 226 | — | — |
| 2013-06-14 | $88.20 | $88.20 | 977 | — | — |
| 2013-06-13 | $83.70 | $83.70 | 154 | — | — |
| 2013-06-12 | $81.90 | $81.90 | 219 | — | — |
| 2013-06-11 | $85.50 | $85.50 | 44 | — | — |
| 2013-06-10 | $87.30 | $87.30 | 120 | — | — |
| 2013-06-07 | $91.80 | $91.80 | 107 | — | — |
| 2013-06-06 | $94.50 | $94.50 | 487 | — | — |
| 2013-06-05 | $86.40 | $86.40 | 138 | — | — |
| 2013-06-04 | $85.50 | $85.50 | 290 | — | — |
| 2013-06-03 | $82.80 | $82.80 | 101 | — | — |
| 2013-05-31 | $81.90 | $81.90 | 776 | — | — |
| 2013-05-30 | $87.30 | $87.30 | 1,993 | — | — |
| 2013-05-29 | $93.60 | $93.60 | 668 | — | — |
| 2013-05-28 | $91.80 | $91.80 | 1,542 | — | — |
| 2013-05-24 | $90.90 | $90.90 | 6,488 | — | — |
| 2013-05-23 | $128.70 | $128.70 | 216 | — | — |
| 2013-05-22 | $128.70 | $128.70 | 191 | — | — |
| 2013-05-21 | $126.90 | $126.90 | 268 | — | — |
| 2013-05-20 | $130.50 | $130.50 | 62 | — | — |
| 2013-05-17 | $129.60 | $129.60 | 211 | — | — |
| 2013-05-16 | $130.50 | $130.50 | 281 | — | — |
| 2013-05-15 | $129.60 | $129.60 | 59 | — | — |
| 2013-05-14 | $129.60 | $129.60 | 86 | — | — |
| 2013-05-13 | $125.10 | $125.10 | 640 | — | — |
| 2013-05-10 | $129.60 | $129.60 | 504 | — | — |
| 2013-05-09 | $139.50 | $139.50 | 362 | — | — |
| 2013-05-08 | $142.20 | $142.20 | 787 | — | — |
| 2013-05-07 | $142.20 | $142.20 | 424 | — | — |
| 2013-05-06 | $139.50 | $139.50 | 569 | — | — |
| 2013-05-03 | $135.00 | $135.00 | 211 | — | — |
| 2013-05-02 | $133.20 | $133.20 | 652 | — | — |
| 2013-05-01 | $139.50 | $139.50 | 756 | — | — |
| 2013-04-30 | $130.50 | $130.50 | 139 | — | — |
| 2013-04-29 | $130.50 | $130.50 | 477 | — | — |
| 2013-04-26 | $131.40 | $131.40 | 214 | — | — |
| 2013-04-25 | $132.30 | $132.30 | 350 | — | — |
| 2013-04-24 | $126.00 | $126.00 | 107 | — | — |
| 2013-04-23 | $124.20 | $124.20 | 323 | — | — |
| 2013-04-22 | $122.40 | $122.40 | 108 | — | — |
| 2013-04-19 | $123.30 | $123.30 | 320 | — | — |
| 2013-04-18 | $125.10 | $125.10 | 381 | — | — |
| 2013-04-17 | $130.50 | $130.50 | 79 | — | — |
| 2013-04-16 | $126.90 | $126.90 | 910 | — | — |
| 2013-04-15 | $126.00 | $126.00 | 806 | — | — |
| 2013-04-12 | $138.60 | $138.60 | 1,742 | — | — |
| 2013-04-11 | $144.00 | $144.00 | 11,103 | — | — |
| 2013-04-10 | $126.00 | $126.00 | 267 | — | — |
| 2013-04-09 | $124.20 | $124.20 | 97 | — | — |
| 2013-04-08 | $126.90 | $126.90 | 704 | — | — |
| 2013-04-05 | $125.10 | $125.10 | 231 | — | — |
| 2013-04-04 | $128.70 | $128.70 | 180 | — | — |
| 2013-04-03 | $127.80 | $127.80 | 276 | — | — |
| 2013-04-02 | $128.70 | $128.70 | 287 | — | — |
| 2013-04-01 | $128.70 | $128.70 | 243 | — | — |
| 2013-03-28 | $135.00 | $135.00 | 389 | — | — |
| 2013-03-27 | $138.60 | $138.60 | 601 | — | — |
| 2013-03-26 | $136.80 | $136.80 | 816 | — | — |
| 2013-03-25 | $132.30 | $132.30 | 1,569 | — | — |
| 2013-03-22 | $126.90 | $126.90 | 706 | — | — |
| 2013-03-21 | $135.00 | $135.00 | 2,840 | — | — |
| 2013-03-20 | $144.00 | $144.00 | 947 | — | — |
| 2013-03-19 | $154.80 | $154.80 | 683 | — | — |
| 2013-03-18 | $159.30 | $159.30 | 332 | — | — |
| 2013-03-15 | $162.90 | $162.90 | 764 | — | — |
| 2013-03-14 | $160.20 | $160.20 | 1,372 | — | — |
| 2013-03-13 | $163.80 | $163.80 | 638 | — | — |
| 2013-03-12 | $162.90 | $162.90 | 688 | — | — |
| 2013-03-11 | $165.60 | $165.60 | 1,112 | — | — |
| 2013-03-08 | $168.30 | $168.30 | 1,246 | — | — |
| 2013-03-07 | $171.00 | $171.00 | 2,036 | — | — |
| 2013-03-06 | $179.10 | $179.10 | 4,261 | — | — |
| 2013-03-05 | $178.20 | $178.20 | 8,503 | — | — |
| 2013-03-04 | $245.70 | $245.70 | 5,917 | — | — |
| 2013-03-01 | $286.20 | $286.20 | 18,756 | — | — |
| 2013-02-28 | $385.20 | $385.20 | 24,029 | — | — |
| 2013-02-27 | $184.50 | $184.50 | 504 | — | — |
| 2013-02-26 | $216.00 | $216.00 | 1,482 | — | — |
| 2013-02-25 | $167.40 | $167.40 | 138 | — | — |
| 2013-02-22 | $173.70 | $173.70 | 53 | — | — |
| 2013-02-21 | $171.00 | $171.00 | 102 | — | — |
| 2013-02-20 | $163.80 | $163.80 | 90 | — | — |
| 2013-02-19 | $162.00 | $162.00 | 257 | — | — |
| 2013-02-15 | $161.10 | $161.10 | 80 | — | — |
| 2013-02-14 | $157.50 | $157.50 | 42 | — | — |
| 2013-02-13 | $162.00 | $162.00 | 114 | — | — |
| 2013-02-12 | $162.00 | $162.00 | 191 | — | — |
| 2013-02-11 | $159.30 | $159.30 | 2 | — | — |
| 2013-02-08 | $162.00 | $162.00 | 14 | — | — |
| 2013-02-07 | $157.50 | $157.50 | 2 | — | — |
| 2013-02-06 | $169.20 | $169.20 | 73 | — | — |
| 2013-02-05 | $166.50 | $166.50 | 562 | — | — |
| 2013-02-04 | $166.50 | $166.50 | 24 | — | — |
| 2013-02-01 | $172.80 | $172.80 | 27 | — | — |
| 2013-01-31 | $168.30 | $168.30 | 128 | — | — |
| 2013-01-30 | $166.50 | $166.50 | 56 | — | — |
| 2013-01-29 | $171.90 | $171.90 | 327 | — | — |
| 2013-01-28 | $174.60 | $174.60 | 70 | — | — |
| 2013-01-25 | $176.40 | $176.40 | 118 | — | — |
| 2013-01-24 | $177.30 | $177.30 | 79 | — | — |
| 2013-01-23 | $171.00 | $171.00 | 72 | — | — |
| 2013-01-22 | $180.00 | $180.00 | 153 | — | — |
| 2013-01-18 | $187.20 | $187.20 | 51 | — | — |
| 2013-01-17 | $174.60 | $174.60 | 253 | — | — |
| 2013-01-16 | $176.40 | $176.40 | 174 | — | — |
| 2013-01-15 | $181.80 | $181.80 | 174 | — | — |
| 2013-01-14 | $187.20 | $187.20 | 128 | — | — |
| 2013-01-11 | $179.10 | $179.10 | 136 | — | — |
| 2013-01-10 | $177.30 | $177.30 | 259 | — | — |
| 2013-01-09 | $174.60 | $174.60 | 370 | — | — |
| 2013-01-08 | $185.40 | $185.40 | 190 | — | — |
| 2013-01-07 | $181.80 | $181.80 | 37 | — | — |
| 2013-01-04 | $188.10 | $188.10 | 110 | — | — |
| 2013-01-03 | $189.00 | $189.00 | 72 | — | — |
| 2013-01-02 | $189.00 | $189.00 | 256 | — | — |